Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.560 6.980 6.470 6.760 2,620,245 +0.29(+4.48%)
Oct 30, 2018 7.510 7.650 6.270 6.470 5,130,752 -1.53(-19.13%)
Oct 29, 2018 8.270 8.380 7.770 8.000 1,116,043 -0.14(-1.72%)
Oct 26, 2018 8.250 8.390 8.010 8.140 1,141,100 -0.24(-2.86%)
Oct 25, 2018 8.170 8.510 8.110 8.380 2,543,509 +0.25(+3.08%)
Oct 24, 2018 8.610 8.730 8.000 8.130 2,509,897 -0.47(-5.47%)
Oct 23, 2018 8.610 8.710 8.200 8.600 2,506,073 -0.15(-1.71%)
Oct 22, 2018 8.960 8.960 8.460 8.750 2,144,022 -0.15(-1.69%)
Oct 19, 2018 9.000 9.170 8.760 8.900 723,200 -0.09(-1.00%)
Oct 18, 2018 9.290 9.290 8.900 8.990 630,395 -0.30(-3.23%)
Oct 17, 2018 9.520 9.640 9.175 9.290 618,053 -0.26(-2.72%)
Oct 16, 2018 9.290 9.580 9.135 9.550 671,914 +0.34(+3.69%)
Oct 15, 2018 9.310 9.660 9.140 9.210 924,853 -0.06(-0.65%)
Oct 12, 2018 8.950 9.330 8.910 9.270 2,051,400 +0.43(+4.86%)
Oct 11, 2018 9.040 9.290 8.820 8.840 1,692,776 -0.15(-1.67%)
Oct 10, 2018 8.610 9.110 8.610 8.990 1,827,413 +0.38(+4.41%)
Oct 09, 2018 9.110 9.155 8.580 8.610 2,827,705 -0.64(-6.92%)
Oct 08, 2018 9.310 9.350 8.850 9.250 864,345 -0.01(-0.11%)
Oct 05, 2018 9.740 9.790 8.900 9.260 1,289,800 -0.55(-5.61%)
Oct 04, 2018 9.900 10.06 9.725 9.810 643,804 -0.21(-2.10%)
Oct 03, 2018 9.680 10.26 9.505 10.02 2,067,578 +0.40(+4.16%)
Oct 02, 2018 9.240 9.640 9.230 9.620 1,672,402 +0.33(+3.55%)
Oct 01, 2018 9.100 9.350 9.030 9.290 839,167 +0.29(+3.22%)
Sep 28, 2018 8.800 9.250 8.790 9.000 1,770,400 +0.17(+1.93%)
Sep 27, 2018 8.810 8.950 8.500 8.830 1,182,419 -0.03(-0.34%)
Sep 26, 2018 8.890 9.160 8.840 8.860 893,106 -0.06(-0.67%)
Sep 25, 2018 9.400 9.460 8.890 8.920 1,649,433 -0.50(-5.31%)
Sep 24, 2018 9.810 9.840 9.120 9.420 1,432,115 -0.46(-4.66%)
Sep 21, 2018 9.790 9.970 9.640 9.880 1,584,400 -0.35(-3.42%)
Sep 20, 2018 10.13 10.30 10.00 10.23 1,277,498 +0.21(+2.10%)
Sep 19, 2018 10.08 10.15 9.940 10.02 1,411,891 -0.04(-0.40%)
Sep 18, 2018 10.23 10.37 10.00 10.06 742,851 -0.11(-1.08%)
Sep 17, 2018 10.32 10.44 10.00 10.17 702,493 -0.10(-0.97%)
Sep 14, 2018 10.27 10.36 9.820 10.27 1,210,000 -0.04(-0.39%)
Sep 13, 2018 10.17 10.52 9.850 10.31 2,814,086 -0.50(-4.63%)
Sep 12, 2018 11.36 11.45 10.71 10.81 1,361,347 -0.54(-4.76%)
Sep 11, 2018 11.59 11.60 10.60 11.35 1,283,136 -0.33(-2.83%)
Sep 10, 2018 11.80 12.14 11.64 11.68 266,216 -0.13(-1.10%)
Sep 07, 2018 11.85 11.85 11.56 11.81 247,100 -0.08(-0.67%)
Sep 06, 2018 12.29 12.60 11.81 11.89 524,960 -0.35(-2.86%)
Sep 05, 2018 11.96 12.32 11.76 12.24 1,166,125 +0.29(+2.43%)
Sep 04, 2018 11.99 12.12 11.70 11.95 778,356 -0.13(-1.08%)
Aug 31, 2018 12.08 12.08 12.08 0 +0.12(+1.00%)
Aug 30, 2018 12.07 12.20 11.54 11.96 1,664,364 -0.09(-0.75%)
Aug 29, 2018 11.79 12.15 11.48 12.05 978,588 +0.18(+1.52%)
Aug 28, 2018 12.28 12.40 11.68 11.87 558,240 -0.42(-3.42%)
Aug 27, 2018 11.99 12.32 11.85 12.29 1,093,069 +0.40(+3.36%)
Aug 24, 2018 11.61 11.99 11.54 11.89 569,400 +0.32(+2.77%)
Aug 23, 2018 11.79 11.79 11.45 11.57 335,025 -0.29(-2.45%)
Aug 22, 2018 12.07 12.08 11.69 11.86 487,717 -0.14(-1.17%)
Aug 21, 2018 11.85 12.22 11.85 12.00 349,088 +0.24(+2.04%)
Aug 20, 2018 11.78 11.95 11.72 11.76 337,058 +0.01(+0.09%)
Aug 17, 2018 11.66 11.81 11.41 11.75 629,600 +0.05(+0.43%)
Aug 16, 2018 11.47 11.96 11.44 11.70 970,823 +0.23(+2.01%)
Aug 15, 2018 11.62 11.70 11.04 11.47 1,471,430 -0.28(-2.38%)
Aug 14, 2018 11.83 11.99 11.67 11.75 653,932 -0.12(-1.01%)
Aug 13, 2018 12.43 12.54 11.80 11.87 1,273,276 -0.62(-4.96%)
Aug 10, 2018 12.68 12.76 12.22 12.49 1,087,300 -0.38(-2.95%)
Aug 09, 2018 12.96 12.99 12.59 12.87 739,029 -0.02(-0.16%)
Aug 08, 2018 12.76 13.02 12.55 12.89 1,025,070 +0.02(+0.16%)
Aug 07, 2018 13.18 13.49 12.52 12.87 1,077,880 -0.33(-2.50%)
Aug 06, 2018 13.34 13.35 13.08 13.20 495,831 -0.15(-1.12%)
Aug 03, 2018 13.26 13.63 13.08 13.35 974,300 +0.24(+1.83%)
Aug 02, 2018 13.39 13.59 13.07 13.11 1,004,568 -0.42(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.